| 2024 |
| 04/18 | 4,690 | 4,690 | 4,580 | 4,620 | -1.49% | 400 | 113億7373万 | -3.57% |
| 04/17 | 4,700 | 4,700 | 4,690 | 4,690 | +0.54% | 200 | 115億4606万 | -2.39% |
| 04/16 | 4,640 | 4,665 | 4,640 | 4,665 | -0.21% | 200 | 114億8452万 | -3.26% |
| 04/15 | 4,670 | 4,690 | 4,670 | 4,675 | +1.63% | 400 | 115億913万 | -3.41% |
| 04/12 | 4,630 | 4,630 | 4,600 | 4,600 | -1.08% | 700 | 113億2450万 | -5.29% |
| 04/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 100 | 114億4759万 | -4.62% |
| 04/10 | 4,700 | 4,700 | 4,700 | 4,700 | +0.32% | 100 | 115億7068万 | -3.87% |
| 04/09 | 4,685 | 4,685 | 4,680 | 4,685 | -0.32% | 400 | 115億3375万 | -4.41% |
| 04/08 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 115億7068万 | -4.32% |
| 04/05 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 115億7068万 | -4.47% |
| 04/04 | 4,700 | 4,700 | 4,700 | 4,700 | +0.11% | 800 | 115億7068万 | -4.67% |
| 04/03 | 4,705 | 4,710 | 4,695 | 4,695 | -0.32% | 500 | 115億5837万 | -4.94% |
| 04/02 | 4,730 | 4,730 | 4,710 | 4,710 | -1.88% | 300 | 115億9530万 | -4.87% |
| 04/01 | 4,795 | 4,800 | 4,795 | 4,800 | 0% | 300 | 118億1687万 | -3.28% |
| 03/29 | 4,790 | 4,800 | 4,790 | 4,800 | -1.23% | 1,200 | 118億1687万 | -3.36% |
| 03/28 | 4,855 | 4,860 | 4,800 | 4,860 | -0.51% | 800 | 119億6458万 | -2.31% |
| 03/27 | 4,960 | 4,960 | 4,800 | 4,885 | -0.31% | 1,200 | 120億2612万 | -1.89% |
| 03/26 | 4,955 | 4,955 | 4,900 | 4,900 | -1.11% | 300 | 120億6305万 | -1.51% |
| 03/25 | 4,900 | 5,030 | 4,900 | 4,955 | +0.2% | 900 | 121億9845万 | -0.48% |
| 03/22 | 4,955 | 4,955 | 4,850 | 4,945 | -0.1% | 1,400 | 121億7383万 | -0.7% |
| 03/21 | 4,950 | 4,970 | 4,950 | 4,950 | 0% | 500 | 121億8614万 | -0.6% |
| 03/18 | 4,920 | 4,960 | 4,865 | 4,950 | -0.8% | 900 | 121億8614万 | -0.56% |
| 03/15 | 5,000 | 5,000 | 4,980 | 4,990 | 0% | 300 | 122億8462万 | +0.34% |
| 03/07 | 4,820 | 4,990 | 4,820 | 4,990 | +0.6% | 800 | 122億8462万 | +0.42% |
| 03/06 | 4,980 | 5,030 | 4,960 | 4,960 | -0.4% | 800 | 122億1076万 | -0.08% |
| 02/29 | 5,050 | 5,050 | 4,980 | 4,980 | -2.35% | 700 | 122億6000万 | +0.46% |
| 02/28 | 5,080 | 5,100 | 5,080 | 5,100 | -0.2% | 400 | 125億5542万 | +3.09% |
| 02/27 | 5,130 | 5,130 | 5,060 | 5,110 | +0.2% | 300 | 125億8004万 | +3.61% |
| 02/26 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 125億5542万 | +3.79% |
| 02/22 | 4,995 | 5,100 | 4,995 | 5,060 | +1% | 2,300 | 124億5695万 | +3.31% |
| 02/21 | 4,995 | 5,020 | 4,995 | 5,010 | +0.3% | 800 | 123億3385万 | +2.58% |
| 02/20 | 5,020 | 5,020 | 4,995 | 4,995 | +0.91% | 500 | 122億9693万 | +2.65% |
| 02/19 | 4,925 | 4,950 | 4,925 | 4,950 | +0.81% | 500 | 121億8614万 | +1.98% |
| 02/15 | 4,960 | 4,965 | 4,910 | 4,910 | -0.91% | 2,300 | 120億8767万 | +1.26% |
| 02/14 | 4,900 | 4,960 | 4,900 | 4,955 | +0.71% | 500 | 121億9845万 | +2.27% |
| 02/13 | 4,990 | 4,990 | 4,920 | 4,920 | -1.4% | 200 | 121億1229万 | +1.57% |
| 02/09 | 5,030 | 5,030 | 4,920 | 4,990 | -0.2% | 1,100 | 122億8462万 | +3.06% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 4,850 | 5,000 | 4,850 | 5,000 | +1.63% | 300 | 123億924万 | +3.5% |
| 02/06 | 5,000 | 5,000 | 4,800 | 4,920 | -1.6% | 800 | 121億1229万 | +2.18% |
| 02/05 | 4,990 | 5,050 | 4,990 | 5,000 | +0.91% | 400 | 123億924万 | +4.14% |
| 02/02 | 4,780 | 4,955 | 4,780 | 4,955 | +3.44% | 300 | 121億9845万 | +3.7% |
| 02/01 | 4,850 | 4,850 | 4,730 | 4,790 | -3.82% | 1,600 | 117億9225万 | +0.76% |
| 01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 122億6000万 | +5.17% |
| 01/30 | 4,975 | 4,985 | 4,945 | 4,980 | +0.61% | 600 | 122億6000万 | +5.73% |
| 01/29 | 4,905 | 4,950 | 4,905 | 4,950 | +0.92% | 400 | 121億8614万 | +5.75% |
| 01/26 | （5%ルール）CBGMこども財団（8.22%） |
| 01/26 | 4,880 | 4,905 | 4,880 | 4,905 | +1.45% | 400 | 120億7536万 | +5.44% |
| 01/25 | 4,940 | 4,940 | 4,835 | 4,835 | -0.72% | 200 | 119億303万 | +4.52% |
| 01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 1,400 | 119億8919万 | +5.85% |
| 01/22 | 4,870 | 4,870 | 4,870 | 4,870 | +1.46% | 100 | 119億8919万 | +6.45% |
| 01/19 | 4,775 | 4,805 | 4,670 | 4,800 | +1.59% | 700 | 118億1687万 | +5.4% |
| 01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 0% | 500 | 116億3223万 | +4.12% |
| 01/17 | 4,685 | 4,725 | 4,685 | 4,725 | +1.29% | 300 | 116億3223万 | +4.49% |
| 01/16 | 4,720 | 4,720 | 4,665 | 4,665 | -0.53% | 300 | 114億8452万 | +3.51% |
| 01/15 | 4,770 | 4,770 | 4,690 | 4,690 | -0.21% | 500 | 115億4606万 | +4.48% |
| 01/12 | 4,700 | 4,700 | 4,700 | 4,700 | +3.07% | 100 | 115億7068万 | +5.15% |
| 01/11 | 4,560 | 4,560 | 4,560 | 4,560 | -2.98% | 200 | 112億2602万 | +2.49% |
| 01/10 | 4,770 | 4,770 | 4,700 | 4,700 | -2.69% | 400 | 115億7068万 | +6% |
| 01/09 | 4,895 | 4,895 | 4,830 | 4,830 | +0.63% | 200 | 118億9072万 | +9.45% |
| 01/04 | 4,800 | 4,800 | 4,800 | 4,800 | -2.83% | 100 | 118億1687万 | +9.44% |
| 2023 |
| 12/29 | 4,900 | 4,940 | 4,730 | 4,940 | +1.54% | 2,700 | 121億6152万 | +13.35% |
| 12/28 | 4,750 | 4,865 | 4,735 | 4,865 | +3.07% | 900 | 119億7689万 | +12.62% |
| 12/27 | 4,660 | 4,720 | 4,660 | 4,720 | +2.83% | 700 | 116億1992万 | +10.13% |
| 12/26 | 4,600 | 4,720 | 4,530 | 4,590 | +0.22% | 1,200 | 112億9988万 | +7.82% |
| 12/25 | 4,560 | 4,650 | 4,545 | 4,580 | +3.62% | 2,800 | 112億7526万 | +8.1% |
| 12/22 | 4,410 | 4,420 | 4,410 | 4,420 | +1.61% | 700 | 108億8136万 | +4.81% |
| 12/21 | 4,350 | 4,360 | 4,305 | 4,350 | +0.58% | 1,100 | 107億903万 | +3.37% |
| 12/20 | 4,325 | 4,325 | 4,325 | 4,325 | -0.92% | 100 | 106億4749万 | +3.03% |
| 12/19 | 4,350 | 4,365 | 4,315 | 4,365 | +2.59% | 300 | 107億4596万 | +4.05% |
| 12/15 | 4,260 | 4,260 | 4,255 | 4,255 | +1.19% | 200 | 104億7516万 | +1.58% |
| 12/14 | 4,205 | 4,205 | 4,205 | 4,205 | -1.41% | 100 | 103億5207万 | +0.43% |
| 12/13 | 4,200 | 4,265 | 4,190 | 4,265 | +1.55% | 400 | 104億9978万 | +1.84% |
| 12/12 | 4,200 | 4,200 | 4,200 | 4,200 | -0.47% | 200 | 103億3976万 | +0.53% |
| 12/08 | 4,210 | 4,275 | 4,210 | 4,220 | -2.99% | 700 | 103億8899万 | +1.17% |
| 12/06 | 4,395 | 4,395 | 4,350 | 4,350 | -1.14% | 600 | 107億903万 | +4.39% |
| 12/04 | 4,395 | 4,400 | 4,395 | 4,400 | +1.38% | 600 | 108億3213万 | +5.85% |
| 12/01 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 100 | 106億8442万 | +4.76% |
| 11/30 | 4,180 | 4,365 | 4,180 | 4,335 | +2.48% | 1,900 | 106億7211万 | +4.99% |
| 11/29 | 4,200 | 4,230 | 4,200 | 4,230 | +0.71% | 400 | 104億1361万 | +2.79% |
| 11/28 | 4,180 | 4,200 | 4,180 | 4,200 | +0.48% | 500 | 103億3976万 | +2.41% |
| 11/27 | 4,180 | 4,180 | 4,170 | 4,180 | -0.24% | 300 | 102億9052万 | +2.25% |
| 11/24 | 4,190 | 4,190 | 4,190 | 4,190 | +0.48% | 100 | 103億1514万 | +2.82% |
| 11/22 | 4,195 | 4,195 | 4,170 | 4,170 | +0.24% | 700 | 102億6590万 | +2.61% |
| 11/21 | 4,135 | 4,160 | 4,135 | 4,160 | +1.71% | 400 | 102億4128万 | +2.51% |
| 11/17 | 4,000 | 4,090 | 4,000 | 4,090 | +2.25% | 1,100 | 100億6895万 | +0.76% |
| 11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.6% |
| 11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.84% |
| 11/13 | 4,085 | 4,085 | 4,000 | 4,000 | -2.2% | 200 | 98億4739万 | -2.08% |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 200 | 100億6895万 | -0.15% |
| 11/08 | 4,090 | 4,090 | 4,090 | 4,090 | -2.15% | 100 | 100億6895万 | -0.17% |
| 11/02 | 4,180 | 4,180 | 4,180 | 4,180 | +1.7% | 100 | 102億9052万 | +2.13% |
| 10/31 | 4,180 | 4,180 | 4,110 | 4,110 | -3.29% | 900 | 101億1819万 | +0.61% |
| 10/30 | 4,220 | 4,250 | 4,210 | 4,250 | +0.95% | 500 | 104億6285万 | +4.27% |
| 10/27 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 103億6438万 | +3.64% |
| 10/26 | 4,235 | 4,235 | 4,210 | 4,210 | -0.24% | 200 | 103億6438万 | +3.95% |
| 10/25 | 4,165 | 4,220 | 4,165 | 4,220 | +4.84% | 200 | 103億8899万 | +4.58% |
| 10/24 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 100 | 99億893万 | -0.02% |
| 10/23 | 4,165 | 4,165 | 4,025 | 4,025 | -2.07% | 700 | 99億893万 | +0.02% |
| 10/20 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 300 | 101億1819万 | +2.14% |
| 10/19 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 100 | 100億9357万 | +1.84% |
| 10/17 | 4,055 | 4,055 | 4,055 | 4,055 | +1.76% | 100 | 99億8279万 | +1% |
